Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 21.22 21.32 20.96 21.25 177,822 +0.17(+0.79%)
Nov 29, 2005 21.04 21.37 20.92 21.08 78,111 +0.12(+0.57%)
Nov 28, 2005 21.41 21.41 20.91 20.96 130,352 -0.45(-2.12%)
Nov 25, 2005 21.32 21.47 21.26 21.41 35,664 +0.04(+0.19%)
Nov 23, 2005 21.34 21.49 21.23 21.37 81,250 -0.04(-0.19%)
Nov 22, 2005 21.42 21.55 21.22 21.41 80,999 -0.02(-0.07%)
Nov 21, 2005 21.25 21.52 21.22 21.43 128,092 +0.20(+0.94%)
Nov 18, 2005 21.68 21.68 21.19 21.23 133,617 -0.22(-1.00%)
Nov 17, 2005 21.36 21.66 21.29 21.44 193,268 +0.22(+1.05%)
Nov 16, 2005 21.05 21.24 20.98 21.22 193,645 +0.25(+1.22%)
Nov 15, 2005 21.32 21.48 20.97 20.97 276,151 -0.38(-1.79%)
Nov 14, 2005 21.40 21.50 21.15 21.35 202,561 -0.06(-0.30%)
Nov 11, 2005 21.31 21.41 21.15 21.41 139,519 +0.01(+0.04%)
Nov 10, 2005 21.17 21.41 20.70 21.40 167,022 +0.11(+0.52%)
Nov 09, 2005 21.11 21.47 20.93 21.29 197,412 +0.26(+1.25%)
Nov 08, 2005 21.22 21.40 20.97 21.03 181,840 -0.33(-1.57%)
Nov 07, 2005 21.21 21.42 21.03 21.36 373,099 +0.16(+0.75%)
Nov 04, 2005 21.36 21.42 20.70 21.21 285,444 -0.16(-0.75%)
Nov 03, 2005 21.82 21.95 21.36 21.36 396,457 -0.17(-0.78%)
Nov 02, 2005 21.02 21.53 21.02 21.53 194,398 +0.51(+2.42%)
Nov 01, 2005 21.59 21.59 20.74 21.02 188,245 -0.68(-3.15%)
Oct 31, 2005 21.41 21.89 21.41 21.71 201,305 +0.28(+1.30%)
Oct 28, 2005 21.02 21.62 20.90 21.43 161,119 +0.51(+2.44%)
Oct 27, 2005 20.85 21.04 20.58 20.92 255,430 -0.01(-0.04%)
Oct 26, 2005 20.83 21.38 20.70 20.93 246,514 +0.01(+0.04%)
Oct 25, 2005 20.95 20.95 20.28 20.92 273,388 -0.12(-0.57%)
Oct 24, 2005 20.59 21.05 20.58 21.04 95,315 +0.54(+2.64%)
Oct 21, 2005 20.35 20.77 20.27 20.50 129,347 +0.15(+0.74%)
Oct 20, 2005 20.61 20.82 20.00 20.35 284,314 -0.42(-2.03%)
Oct 19, 2005 20.11 20.77 20.07 20.77 212,356 +0.61(+3.04%)
Oct 18, 2005 20.36 20.62 20.11 20.15 109,003 -0.31(-1.52%)
Oct 17, 2005 20.62 20.75 20.23 20.46 132,361 -0.16(-0.77%)
Oct 14, 2005 20.54 20.78 20.27 20.62 148,812 +0.25(+1.25%)
Oct 13, 2005 20.26 20.56 20.05 20.37 233,705 +0.01(+0.04%)
Oct 12, 2005 20.29 20.60 20.14 20.36 186,110 +0.02(+0.12%)
Oct 11, 2005 20.84 20.90 20.32 20.34 146,803 -0.39(-1.88%)
Oct 10, 2005 21.00 21.00 20.54 20.73 92,804 -0.25(-1.21%)
Oct 07, 2005 20.88 21.20 20.78 20.98 109,255 +0.23(+1.11%)
Oct 06, 2005 20.99 21.19 20.46 20.75 217,505 -0.33(-1.55%)
Oct 05, 2005 21.62 21.66 21.08 21.08 184,352 -0.56(-2.58%)
Oct 04, 2005 21.91 22.18 21.64 21.64 181,966 -0.25(-1.16%)
Oct 03, 2005 21.81 22.18 21.81 21.89 127,338 +0.08(+0.36%)
Sep 30, 2005 22.15 22.23 21.51 21.81 191,259 -0.54(-2.42%)
Sep 29, 2005 21.93 22.35 21.45 22.35 96,697 +0.51(+2.33%)
Sep 28, 2005 21.65 21.97 21.44 21.84 146,929 +0.19(+0.88%)
Sep 27, 2005 21.67 21.88 21.40 21.65 128,468 +0.04(+0.18%)
Sep 26, 2005 21.72 21.88 21.46 21.61 91,171 -0.03(-0.15%)
Sep 23, 2005 21.64 21.76 21.43 21.64 66,055 +0.13(+0.59%)
Sep 22, 2005 21.68 21.75 21.41 21.52 107,496 -0.09(-0.41%)
Sep 21, 2005 21.87 22.16 21.60 21.60 156,096 -0.30(-1.38%)
Sep 20, 2005 21.76 22.30 21.76 21.91 153,333 +0.06(+0.29%)
Sep 19, 2005 22.17 22.19 21.83 21.84 75,976 -0.41(-1.83%)
Sep 16, 2005 22.05 22.25 21.86 22.25 324,374 +0.36(+1.64%)
Sep 15, 2005 21.76 22.09 21.76 21.89 79,743 +0.14(+0.62%)
Sep 14, 2005 21.82 21.90 21.70 21.75 81,627 -0.06(-0.26%)
Sep 13, 2005 22.11 22.30 21.76 21.81 81,878 -0.40(-1.79%)
Sep 12, 2005 21.90 22.30 21.76 22.21 140,775 +0.27(+1.23%)
Sep 09, 2005 21.88 22.03 21.77 21.94 113,524 +0.09(+0.40%)
Sep 08, 2005 21.82 21.91 21.72 21.85 171,542 -0.09(-0.40%)
Sep 07, 2005 21.91 22.06 21.78 21.94 224,914 -0.09(-0.40%)
Sep 06, 2005 21.90 22.06 21.79 22.03 178,324 +0.19(+0.88%)
Sep 02, 2005 21.92 22.03 21.74 21.83 114,403 -0.10(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.